Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.48 | 22.59 | 22.37 | 22.48 | 314,683 | +0.02(+0.08%) |
Jun 28, 2018 | 22.46 | 22.55 | 22.40 | 22.46 | 151,428 | +0.05(+0.23%) |
Jun 27, 2018 | 22.34 | 22.46 | 22.33 | 22.41 | 235,247 | +0.07(+0.31%) |
Jun 26, 2018 | 22.17 | 22.41 | 22.17 | 22.34 | 53,266 | +0.01(+0.04%) |
Jun 25, 2018 | 22.15 | 22.37 | 22.15 | 22.34 | 119,717 | +0.18(+0.83%) |
Jun 22, 2018 | 22.04 | 22.22 | 22.00 | 22.15 | 32,357 | +0.18(+0.80%) |
Jun 21, 2018 | 22.00 | 22.12 | 21.92 | 21.98 | 30,233 | -0.02(-0.09%) |
Jun 20, 2018 | 22.05 | 22.05 | 21.91 | 21.99 | 54,178 | +0.01(+0.04%) |
Jun 19, 2018 | 21.77 | 22.00 | 21.77 | 21.99 | 149,834 | +0.16(+0.74%) |
Jun 18, 2018 | 21.78 | 21.85 | 21.71 | 21.82 | 54,798 | +0.03(+0.16%) |
Jun 15, 2018 | 21.81 | 21.70 | 21.79 | 118,521 | +0.09(+0.43%) | |
Jun 14, 2018 | 21.47 | 21.71 | 21.47 | 21.70 | 36,647 | +0.30(+1.39%) |
Jun 13, 2018 | 21.55 | 21.59 | 21.39 | 21.40 | 30,403 | -0.12(-0.55%) |
Jun 12, 2018 | 21.34 | 21.53 | 21.34 | 21.52 | 47,283 | +0.23(+1.08%) |
Jun 11, 2018 | 21.41 | 21.41 | 21.27 | 21.29 | 55,761 | -0.14(-0.64%) |
Jun 08, 2018 | 21.41 | 21.47 | 21.32 | 21.42 | 116,658 | -0.01(-0.04%) |
Jun 07, 2018 | 21.35 | 21.59 | 21.35 | 21.43 | 47,411 | +0.10(+0.48%) |
Jun 06, 2018 | 21.30 | 21.33 | 146,677 | -0.25(-1.15%) | ||
Jun 05, 2018 | 21.70 | 21.71 | 21.53 | 21.58 | 166,610 | -0.12(-0.55%) |
Jun 04, 2018 | 21.80 | 21.88 | 21.67 | 21.70 | 38,279 | -0.05(-0.24%) |
Jun 01, 2018 | 21.93 | 21.93 | 21.68 | 21.75 | 186,362 | -0.19(-0.85%) |
May 31, 2018 | 22.04 | 22.05 | 21.89 | 21.94 | 199,477 | -0.09(-0.39%) |
May 30, 2018 | 21.80 | 22.08 | 21.76 | 22.02 | 89,845 | +0.22(+1.02%) |
May 29, 2018 | 21.81 | 21.92 | 21.69 | 21.80 | 40,529 | -0.02(-0.08%) |
May 25, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.03(-0.16%) | |
May 24, 2018 | 21.76 | 21.86 | 21.70 | 21.85 | 35,081 | +0.13(+0.59%) |
May 23, 2018 | 21.68 | 21.74 | 21.59 | 21.72 | 79,584 | +0.09(+0.39%) |
May 22, 2018 | 21.59 | 21.72 | 21.59 | 21.64 | 50,084 | +0.09(+0.40%) |
May 21, 2018 | 21.50 | 21.59 | 21.43 | 21.55 | 279,744 | +0.09(+0.44%) |
May 18, 2018 | 21.52 | 21.55 | 21.35 | 21.46 | 43,342 | +0.02(+0.08%) |
May 17, 2018 | 21.62 | 21.63 | 21.42 | 21.44 | 199,858 | -0.13(-0.59%) |
May 16, 2018 | 21.65 | 21.70 | 21.51 | 21.57 | 63,615 | -0.11(-0.51%) |
May 15, 2018 | 21.76 | 21.76 | 21.61 | 21.68 | 253,127 | -0.16(-0.74%) |
May 14, 2018 | 22.02 | 22.02 | 21.78 | 21.84 | 98,279 | -0.09(-0.39%) |
May 11, 2018 | 21.94 | 21.97 | 21.91 | 21.93 | 79,952 | +0.06(+0.25%) |
May 10, 2018 | 21.68 | 21.87 | 21.67 | 21.87 | 96,030 | +0.33(+1.52%) |
May 09, 2018 | 21.66 | 21.67 | 21.47 | 21.54 | 90,392 | -0.11(-0.51%) |
May 08, 2018 | 22.00 | 22.00 | 21.59 | 21.65 | 54,635 | -0.39(-1.78%) |
May 07, 2018 | 22.15 | 22.18 | 22.01 | 22.05 | 35,313 | -0.09(-0.39%) |
May 04, 2018 | 21.94 | 22.19 | 21.94 | 22.13 | 89,068 | +0.22(+1.01%) |
May 03, 2018 | 21.88 | 21.94 | 21.65 | 21.91 | 200,605 | +0.03(+0.16%) |
May 02, 2018 | 22.04 | 22.04 | 21.83 | 21.88 | 211,635 | -0.07(-0.31%) |
May 01, 2018 | 22.16 | 22.16 | 21.89 | 21.94 | 192,504 | -0.17(-0.76%) |
Apr 30, 2018 | 22.42 | 22.42 | 22.11 | 22.11 | 70,826 | -0.43(-1.90%) |
Apr 27, 2018 | 22.34 | 22.61 | 22.31 | 22.54 | 31,768 | +0.27(+1.23%) |
Apr 26, 2018 | 22.09 | 22.28 | 22.05 | 22.27 | 33,767 | +0.14(+0.65%) |
Apr 25, 2018 | 22.01 | 22.14 | 21.93 | 22.12 | 53,281 | +0.06(+0.27%) |
Apr 24, 2018 | 22.04 | 22.20 | 21.97 | 22.06 | 38,201 | +0.13(+0.58%) |
Apr 23, 2018 | 21.93 | 21.96 | 21.87 | 21.94 | 356,639 | +0.01(+0.04%) |
Apr 20, 2018 | 22.05 | 22.05 | 21.88 | 21.93 | 34,914 | -0.09(-0.43%) |
Apr 19, 2018 | 22.08 | 22.12 | 21.96 | 22.02 | 30,092 | -0.07(-0.31%) |
Apr 18, 2018 | 22.17 | 22.29 | 22.09 | 22.09 | 167,011 | -0.07(-0.31%) |
Apr 17, 2018 | 21.99 | 22.22 | 21.96 | 22.16 | 133,990 | +0.20(+0.89%) |
Apr 16, 2018 | 21.73 | 21.96 | 21.73 | 21.96 | 61,407 | +0.31(+1.42%) |
Apr 13, 2018 | 21.63 | 21.74 | 21.61 | 21.65 | 89,683 | +0.06(+0.28%) |
Apr 12, 2018 | 21.82 | 21.88 | 21.53 | 21.59 | 128,040 | -0.22(-1.02%) |
Apr 11, 2018 | 21.85 | 21.88 | 21.74 | 21.82 | 182,111 | -0.05(-0.23%) |
Apr 10, 2018 | 21.70 | 21.97 | 21.55 | 21.87 | 169,488 | +0.25(+1.14%) |
Apr 09, 2018 | 21.65 | 21.82 | 21.60 | 21.62 | 235,113 | +0.02(+0.08%) |
Apr 06, 2018 | 21.77 | 21.83 | 21.52 | 21.60 | 167,618 | -0.20(-0.94%) |
Apr 05, 2018 | 21.59 | 21.85 | 21.48 | 21.81 | 126,609 | +0.19(+0.87%) |
Apr 04, 2018 | 21.47 | 21.64 | 21.39 | 21.62 | 626,123 | +0.05(+0.24%) |
Apr 03, 2018 | 21.46 | 21.64 | 21.33 | 21.57 | 779,176 | +0.19(+0.88%) |